Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

20.49 -0.03 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.331 4.460 4.312 4.448 441,849 +0.14(+3.30%)
Sep 29, 2015 4.411 4.503 4.306 4.306 401,136 -0.10(-2.24%)
Sep 28, 2015 4.726 4.800 4.405 4.405 1,558,468 -0.35(-7.32%)
Sep 25, 2015 4.790 4.876 4.710 4.753 1,139,768 -0.01(-0.13%)
Sep 24, 2015 4.765 4.876 4.722 4.759 385,204 -0.01(-0.26%)
Sep 23, 2015 4.722 4.790 4.654 4.771 226,092 +0.04(+0.78%)
Sep 22, 2015 4.728 4.845 4.679 4.734 146,207 -0.06(-1.16%)
Sep 21, 2015 4.888 4.906 4.753 4.790 298,618 -0.06(-1.27%)
Sep 18, 2015 4.587 4.894 4.574 4.851 566,039 +0.25(+5.34%)
Sep 17, 2015 4.488 4.771 4.488 4.605 294,184 +0.14(+3.03%)
Sep 16, 2015 4.458 4.605 4.427 4.470 251,062 +0.01(+0.28%)
Sep 15, 2015 4.359 4.550 4.359 4.458 205,062 +0.09(+1.97%)
Sep 14, 2015 4.335 4.378 4.310 4.371 150,668 +0.04(+0.99%)
Sep 11, 2015 4.285 4.359 4.279 4.328 180,047 +0.01(+0.34%)
Sep 10, 2015 4.344 4.363 4.252 4.314 351,570 -0.04(-0.84%)
Sep 09, 2015 4.454 4.509 4.344 4.350 302,601 -0.11(-2.47%)
Sep 08, 2015 4.473 4.497 4.418 4.461 169,886 +0.06(+1.25%)
Sep 04, 2015 4.387 4.405 4.405 4.405 196,774 -0.01(-0.28%)
Sep 03, 2015 4.479 4.534 4.418 4.418 182,194 -0.09(-1.90%)
Sep 02, 2015 4.430 4.503 4.381 4.503 229,113 +0.10(+2.36%)
Sep 01, 2015 4.454 4.503 4.375 4.399 203,382 -0.13(-2.97%)
Aug 31, 2015 4.528 4.577 4.424 4.534 248,073 -0.02(-0.40%)
Aug 28, 2015 4.540 4.613 4.446 4.552 129,404 -0.01(-0.27%)
Aug 27, 2015 4.479 4.613 4.430 4.565 364,836 +0.13(+2.90%)
Aug 26, 2015 4.460 4.466 4.339 4.436 384,558 +0.05(+1.11%)
Aug 25, 2015 4.545 4.545 4.369 4.387 412,840 -0.04(-0.82%)
Aug 24, 2015 4.460 4.594 4.369 4.424 535,313 -0.18(-3.83%)
Aug 21, 2015 4.624 4.703 4.600 4.600 319,378 -0.11(-2.32%)
Aug 20, 2015 4.788 4.788 4.691 4.709 197,859 -0.10(-2.02%)
Aug 19, 2015 4.788 4.873 4.733 4.806 256,639 -0.02(-0.50%)
Aug 18, 2015 4.879 4.903 4.752 4.830 187,179 -0.08(-1.73%)
Aug 17, 2015 4.849 4.940 4.824 4.915 238,654 +0.05(+1.00%)
Aug 14, 2015 4.818 4.867 4.800 4.867 161,753 +0.03(+0.63%)
Aug 13, 2015 4.824 4.849 4.788 4.837 106,526 +0.01(+0.13%)
Aug 12, 2015 4.861 4.861 4.739 4.830 253,929 -0.03(-0.62%)
Aug 11, 2015 4.746 4.861 4.600 4.861 183,305 +0.09(+1.91%)
Aug 10, 2015 4.788 4.788 4.721 4.770 166,342 +0.02(+0.38%)
Aug 07, 2015 4.782 4.818 4.727 4.752 126,101 -0.07(-1.39%)
Aug 06, 2015 4.885 4.885 4.733 4.818 155,395 -0.07(-1.37%)
Aug 05, 2015 4.988 4.988 4.812 4.885 250,026 -0.04(-0.74%)
Aug 04, 2015 4.909 4.959 4.837 4.922 200,349 -0.02(-0.37%)
Aug 03, 2015 4.994 4.994 4.861 4.940 191,289 -0.02(-0.37%)
Jul 31, 2015 5.037 5.085 4.891 4.958 349,570 +0.02(+0.37%)
Jul 30, 2015 4.897 4.976 4.824 4.940 496,715 -0.01(-0.12%)
Jul 29, 2015 4.521 4.964 4.521 4.946 690,648 +0.49(+11.04%)
Jul 28, 2015 4.514 4.605 4.430 4.454 509,617 -0.07(-1.46%)
Jul 27, 2015 4.551 4.593 4.490 4.520 255,861 -0.03(-0.66%)
Jul 24, 2015 4.575 4.635 4.551 4.551 203,058 -0.02(-0.53%)
Jul 23, 2015 4.701 4.713 4.575 4.575 465,545 -0.15(-3.18%)
Jul 22, 2015 4.707 4.770 4.701 4.725 189,952 +0.02(+0.51%)
Jul 21, 2015 4.743 4.797 4.665 4.701 244,263 -0.02(-0.51%)
Jul 20, 2015 4.858 5.158 4.707 4.725 320,154 -0.14(-2.97%)
Jul 17, 2015 4.827 4.894 4.779 4.870 258,914 +0.04(+0.87%)
Jul 16, 2015 4.815 4.894 4.785 4.827 298,816 +0.02(+0.50%)
Jul 15, 2015 4.791 4.845 4.737 4.803 200,965 +0.02(+0.50%)
Jul 14, 2015 4.761 4.785 4.731 4.779 179,266 +0.03(+0.63%)
Jul 13, 2015 4.791 4.852 4.737 4.749 270,997 -0.05(-1.13%)
Jul 10, 2015 4.635 4.803 4.635 4.803 361,442 +0.12(+2.57%)
Jul 09, 2015 4.647 4.725 4.641 4.683 330,314 +0.07(+1.57%)
Jul 08, 2015 4.659 4.725 4.611 4.611 354,950 -0.04(-0.78%)
Jul 07, 2015 4.569 4.665 4.532 4.647 305,875 +0.07(+1.45%)
Jul 06, 2015 4.563 4.617 4.520 4.581 1,203,555 +0.01(+0.26%)
Jul 02, 2015 4.671 4.569 4.569 4.569 268,638 -0.05(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.